LINKETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.00459 | -0.000059 | -1.27% | 0.004644 | 0.004749 | 0.00459 | 1,032.00 |
Jun 04 2024 | 0.004649 | -0.000031 | -0.66% | 0.004675 | 0.004722 | 0.004617 | 865.00 |
Jun 03 2024 | 0.00468 | -0.000114 | -2.38% | 0.004795 | 0.004798 | 0.004656 | 708.00 |
Jun 02 2024 | 0.004795 | -0.000026 | -0.54% | 0.004828 | 0.004868 | 0.00478 | 1,167.00 |
Jun 01 2024 | 0.00482 | -0.000077 | -1.57% | 0.004887 | 0.004916 | 0.004819 | 1,784.00 |
May 31 2024 | 0.004898 | 0.000111 | 2.32% | 0.004761 | 0.004933 | 0.00468 | 1,570.00 |
May 30 2024 | 0.004787 | -0.000115 | -2.35% | 0.004899 | 0.005076 | 0.004751 | 1,656.00 |
May 29 2024 | 0.004902 | 0.000083 | 1.72% | 0.004826 | 0.005057 | 0.004728 | 1,546.00 |
May 28 2024 | 0.004819 | -0.00000800 | -0.17% | 0.00482 | 0.004858 | 0.004635 | 3,991.00 |
May 27 2024 | 0.004827 | 0.000372 | 8.35% | 0.004456 | 0.00485 | 0.004333 | 6,972.00 |
May 26 2024 | 0.004455 | -0.000197 | -4.23% | 0.004654 | 0.004778 | 0.004409 | 1,491.00 |
May 25 2024 | 0.004652 | 0.000026 | 0.56% | 0.004625 | 0.004661 | 0.004541 | 2,765.00 |
May 24 2024 | 0.004626 | 0.000233 | 5.31% | 0.004389 | 0.004827 | 0.004389 | 3,342.00 |
May 23 2024 | 0.004393 | 0.000024 | 0.55% | 0.004377 | 0.0044 | 0.004189 | 2,980.00 |
May 22 2024 | 0.004369 | -0.000043 | -0.97% | 0.00443 | 0.004521 | 0.00435 | 1,674.00 |
May 21 2024 | 0.004411 | -0.000292 | -6.21% | 0.004717 | 0.004727 | 0.004375 | 3,000.00 |
May 20 2024 | 0.004704 | -0.000693 | -12.84% | 0.005395 | 0.005513 | 0.004686 | 3,656.00 |
May 19 2024 | 0.005397 | 0.000177 | 3.38% | 0.00523 | 0.005556 | 0.005223 | 2,086.00 |
May 18 2024 | 0.00522 | -0.000034 | -0.65% | 0.005264 | 0.005321 | 0.005145 | 2,147.00 |
May 17 2024 | 0.005254 | 0.000013 | 0.25% | 0.005285 | 0.005519 | 0.00516 | 3,474.00 |
May 16 2024 | 0.005242 | 0.000645 | 14.04% | 0.00457 | 0.005404 | 0.004568 | 2,266.00 |
May 15 2024 | 0.004596 | 0.000091 | 2.02% | 0.004508 | 0.004618 | 0.004425 | 545.00 |
May 14 2024 | 0.004505 | -0.000031 | -0.68% | 0.004532 | 0.004654 | 0.004475 | 503.00 |
May 13 2024 | 0.004536 | -0.000082 | -1.78% | 0.004628 | 0.004647 | 0.004522 | 423.00 |
May 12 2024 | 0.004618 | 0.000042 | 0.92% | 0.004566 | 0.004636 | 0.004566 | 201.00 |
May 11 2024 | 0.004576 | -0.000088 | -1.89% | 0.004671 | 0.004702 | 0.004568 | 381.00 |
May 10 2024 | 0.004664 | -0.000034 | -0.72% | 0.004685 | 0.00475 | 0.004652 | 608.00 |
May 09 2024 | 0.004698 | 0.000015 | 0.32% | 0.004669 | 0.004759 | 0.004654 | 459.00 |
May 08 2024 | 0.004683 | 0.000026 | 0.56% | 0.004653 | 0.004697 | 0.004588 | 334.00 |
May 07 2024 | 0.004658 | -0.00008 | -1.69% | 0.004734 | 0.004756 | 0.004631 | 554.00 |
May 06 2024 | 0.004738 | 0.000162 | 3.55% | 0.004583 | 0.004802 | 0.004565 | 511.00 |
May 05 2024 | 0.004575 | -0.000022 | -0.48% | 0.004595 | 0.004632 | 0.004531 | 337.00 |
May 04 2024 | 0.004597 | 0.000052 | 1.14% | 0.004537 | 0.00463 | 0.00451 | 398.00 |
May 03 2024 | 0.004545 | -0.00000100 | -0.02% | 0.004554 | 0.004604 | 0.004522 | 492.00 |
May 02 2024 | 0.004546 | 0.000057 | 1.27% | 0.004485 | 0.004598 | 0.004455 | 458.00 |
May 01 2024 | 0.00449 | 0.000144 | 3.32% | 0.004356 | 0.00449 | 0.004342 | 892.00 |
Apr 30 2024 | 0.004346 | -0.000031 | -0.71% | 0.004376 | 0.004462 | 0.004337 | 1,451.00 |
Apr 29 2024 | 0.004377 | 0.000146 | 3.44% | 0.004234 | 0.004439 | 0.004211 | 1,390.00 |
Apr 28 2024 | 0.004231 | -0.000149 | -3.40% | 0.004375 | 0.004397 | 0.004209 | 570.00 |
Apr 27 2024 | 0.00438 | -0.00024 | -5.19% | 0.004627 | 0.004641 | 0.004341 | 786.00 |
Apr 26 2024 | 0.00462 | -0.00000400 | -0.09% | 0.004621 | 0.004748 | 0.004592 | 424.00 |
Apr 25 2024 | 0.004624 | -0.00000900 | -0.19% | 0.00463 | 0.004738 | 0.004599 | 694.00 |
Apr 24 2024 | 0.004632 | -0.000086 | -1.82% | 0.004718 | 0.00477 | 0.004607 | 1,340.00 |
Apr 23 2024 | 0.004719 | -0.000119 | -2.46% | 0.004831 | 0.00489 | 0.004684 | 1,877.00 |
Apr 22 2024 | 0.004838 | 0.000047 | 0.98% | 0.004797 | 0.005025 | 0.004771 | 1,280.00 |
Apr 21 2024 | 0.00479 | 0.000062 | 1.31% | 0.004744 | 0.004804 | 0.004668 | 679.00 |
Apr 20 2024 | 0.004728 | 0.000168 | 3.69% | 0.004558 | 0.004765 | 0.004548 | 773.00 |
Apr 19 2024 | 0.00456 | 0.000033 | 0.73% | 0.004527 | 0.004567 | 0.004409 | 1,071.00 |
Apr 18 2024 | 0.004527 | 0.000119 | 2.71% | 0.004397 | 0.004541 | 0.004339 | 1,250.00 |
Apr 17 2024 | 0.004408 | 0.000031 | 0.71% | 0.00436 | 0.00444 | 0.004327 | 1,090.00 |
Apr 16 2024 | 0.004377 | -0.00000070 | -0.02% | 0.004376 | 0.004428 | 0.004259 | 1,627.00 |
Apr 15 2024 | 0.004378 | -0.000098 | -2.19% | 0.004464 | 0.004532 | 0.004352 | 1,948.00 |
Apr 14 2024 | 0.004476 | 0.000053 | 1.20% | 0.004412 | 0.004565 | 0.00437 | 3,464.00 |
Apr 13 2024 | 0.004423 | -0.000253 | -5.41% | 0.004684 | 0.004725 | 0.004001 | 852.00 |
Apr 12 2024 | 0.004676 | -0.000327 | -6.54% | 0.005015 | 0.005069 | 0.004291 | 4,992.00 |
Apr 11 2024 | 0.005003 | 0.000086 | 1.75% | 0.004911 | 0.005015 | 0.004863 | 1,176.00 |
Apr 10 2024 | 0.004917 | -0.000042 | -0.85% | 0.004948 | 0.004984 | 0.004897 | 1,942.00 |
Apr 09 2024 | 0.004959 | 0.000058 | 1.18% | 0.004897 | 0.005028 | 0.004846 | 2,866.00 |
Apr 08 2024 | 0.004901 | -0.000286 | -5.51% | 0.005182 | 0.005204 | 0.004886 | 2,105.00 |
Apr 07 2024 | 0.005187 | -0.000045 | -0.86% | 0.005241 | 0.005303 | 0.005185 | 977.00 |
Apr 06 2024 | 0.005232 | 0.00000800 | 0.15% | 0.005219 | 0.005294 | 0.005203 | 1,104.00 |
Apr 05 2024 | 0.005225 | -0.000108 | -2.03% | 0.005337 | 0.005345 | 0.005206 | 1,443.00 |
Apr 04 2024 | 0.005333 | -0.000016 | -0.30% | 0.005341 | 0.005443 | 0.005294 | 1,241.00 |
Apr 03 2024 | 0.005349 | -0.000137 | -2.50% | 0.005469 | 0.00554 | 0.005276 | 2,411.00 |
Apr 02 2024 | 0.005485 | 0.000241 | 4.59% | 0.005235 | 0.005531 | 0.005222 | 2,940.00 |
Apr 01 2024 | 0.005244 | 0.00000060 | 0.01% | 0.005257 | 0.005338 | 0.005178 | 1,311.00 |
Mar 31 2024 | 0.005244 | -0.000155 | -2.87% | 0.005395 | 0.00542 | 0.005222 | 1,320.00 |
Mar 30 2024 | 0.005399 | -0.00000700 | -0.13% | 0.005404 | 0.005477 | 0.005379 | 1,397.00 |
Mar 29 2024 | 0.005406 | 0.000028 | 0.52% | 0.005376 | 0.005445 | 0.005305 | 1,543.00 |
Mar 28 2024 | 0.005378 | -0.000121 | -2.20% | 0.005506 | 0.005521 | 0.00537 | 1,581.00 |
Mar 27 2024 | 0.005499 | -0.000081 | -1.45% | 0.005587 | 0.005587 | 0.005439 | 1,489.00 |
Mar 26 2024 | 0.00558 | 0.000196 | 3.65% | 0.005397 | 0.005685 | 0.005397 | 1,876.00 |
Mar 25 2024 | 0.005384 | 0.000015 | 0.28% | 0.005366 | 0.005543 | 0.005325 | 1,852.00 |
Mar 24 2024 | 0.005369 | -0.000029 | -0.54% | 0.005424 | 0.005454 | 0.005359 | 499.00 |
Mar 23 2024 | 0.005398 | -0.000084 | -1.53% | 0.005509 | 0.005548 | 0.005373 | 1,107.00 |
Mar 22 2024 | 0.005482 | 0.000201 | 3.80% | 0.005279 | 0.005488 | 0.005199 | 1,836.00 |
Mar 21 2024 | 0.005282 | 0.000041 | 0.78% | 0.005239 | 0.005401 | 0.005113 | 2,091.00 |
Mar 20 2024 | 0.00524 | -0.000073 | -1.37% | 0.005319 | 0.005418 | 0.005204 | 2,650.00 |
Mar 19 2024 | 0.005313 | 0.000114 | 2.20% | 0.005194 | 0.005407 | 0.005058 | 2,695.00 |
Mar 18 2024 | 0.005199 | 0.000075 | 1.46% | 0.005122 | 0.005378 | 0.005104 | 2,297.00 |
Mar 17 2024 | 0.005124 | -0.000018 | -0.35% | 0.005141 | 0.005162 | 0.005072 | 1,153.00 |
Mar 16 2024 | 0.005142 | -0.0001 | -1.91% | 0.005246 | 0.005273 | 0.005043 | 2,088.00 |
Mar 15 2024 | 0.005241 | 0.000064 | 1.24% | 0.005382 | 0.005397 | 0.005164 | 2,313.00 |
Mar 14 2024 | 0.005177 | 0.00 | 0.00% | 0.005177 | 0.005177 | 0.005177 | 0.00 |
Mar 13 2024 | 0.005177 | -0.000021 | -0.40% | 0.005198 | 0.005199 | 0.005083 | 1,866.00 |
Mar 12 2024 | 0.005198 | -0.000022 | -0.42% | 0.00521 | 0.005232 | 0.005059 | 3,110.00 |
Mar 11 2024 | 0.00522 | -0.000316 | -5.71% | 0.0056 | 0.005721 | 0.005201 | 4,348.00 |
Mar 10 2024 | 0.005536 | 0.00042 | 8.20% | 0.005109 | 0.005665 | 0.005012 | 2,801.00 |
Mar 09 2024 | 0.005117 | 0.000045 | 0.89% | 0.005067 | 0.005231 | 0.00505 | 1,809.00 |
Mar 08 2024 | 0.005071 | -0.00014 | -2.69% | 0.005193 | 0.005223 | 0.004952 | 1,262.00 |